Sekichu Co., Ltd. 9976
TSE · Japan · Einzelhandel
¥1.086,00+9,00 (+0,84 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.086,00 | +0,84 % | ¥1.086,00 | ¥1.086,00 | ¥1.071,00 | 2,50K |
| 2026-10-01 | ¥1.077,00 | -1,37 % | ¥1.081,00 | ¥1.081,00 | ¥1.072,00 | 3,00K |
| 2026-09-30 | ¥1.092,00 | -2,76 % | ¥1.125,00 | ¥1.125,00 | ¥1.081,00 | 16,50K |
| 2026-09-29 | ¥1.123,00 | -6,03 % | ¥1.192,00 | ¥1.211,00 | ¥1.123,00 |
| 7,80K |
| 2026-09-28 | ¥1.195,00 | -0,42 % | ¥1.212,00 | ¥1.212,00 | ¥1.188,00 | 1,60K |
| 2026-09-25 | ¥1.200,00 | +4,26 % | ¥1.151,00 | ¥1.200,00 | ¥1.151,00 | 4,50K |
| 2026-09-24 | ¥1.151,00 | +0,79 % | ¥1.170,00 | ¥1.170,00 | ¥1.151,00 | 3,40K |
| 2026-09-18 | ¥1.142,00 | 0,00 % | ¥1.127,00 | ¥1.148,00 | ¥1.127,00 | 3,30K |
| 2026-09-17 | ¥1.142,00 | +1,60 % | ¥1.117,00 | ¥1.142,00 | ¥1.116,00 | 2,90K |
| 2026-09-16 | ¥1.124,00 | +2,74 % | ¥1.113,00 | ¥1.129,00 | ¥1.113,00 | 8,50K |
| 2026-09-15 | ¥1.094,00 | +0,83 % | ¥1.087,00 | ¥1.094,00 | ¥1.087,00 | 2,30K |
| 2026-09-14 | ¥1.085,00 | +0,56 % | ¥1.078,00 | ¥1.085,00 | ¥1.078,00 | 1,40K |
| 2026-09-11 | ¥1.079,00 | +0,65 % | ¥1.079,00 | ¥1.079,00 | ¥1.079,00 | 400 |
| 2026-09-10 | ¥1.072,00 | +0,19 % | ¥1.070,00 | ¥1.072,00 | ¥1.069,00 | 600 |
| 2026-09-09 | ¥1.070,00 | +0,85 % | ¥1.070,00 | ¥1.070,00 | ¥1.070,00 | 100 |
| 2026-09-08 | ¥1.061,00 | 0,00 % | ¥1.061,00 | ¥1.061,00 | ¥1.061,00 | 0 |
| 2026-09-07 | ¥1.061,00 | -2,03 % | ¥1.083,00 | ¥1.083,00 | ¥1.061,00 | 1,60K |
| 2026-09-04 | ¥1.083,00 | 0,00 % | ¥1.083,00 | ¥1.083,00 | ¥1.083,00 | 0 |
| 2026-09-03 | ¥1.083,00 | +2,07 % | ¥1.083,00 | ¥1.083,00 | ¥1.083,00 | 400 |
| 2026-09-02 | ¥1.061,00 | -0,28 % | ¥1.064,00 | ¥1.091,00 | ¥1.061,00 | 900 |
| 2026-09-01 | ¥1.064,00 | +0,85 % | ¥1.077,00 | ¥1.080,00 | ¥1.064,00 | 1,20K |
| 2026-08-31 | ¥1.055,00 | +0,29 % | ¥1.055,00 | ¥1.055,00 | ¥1.055,00 | 200 |
| 2026-08-28 | ¥1.052,00 | -1,03 % | ¥1.052,00 | ¥1.052,00 | ¥1.052,00 | 100 |
| 2026-08-27 | ¥1.063,00 | 0,00 % | ¥1.063,00 | ¥1.063,00 | ¥1.063,00 | 0 |
| 2026-08-26 | ¥1.063,00 | +0,95 % | ¥1.053,00 | ¥1.063,00 | ¥1.053,00 | 300 |
| 2026-08-25 | ¥1.053,00 | -0,66 % | ¥1.053,00 | ¥1.053,00 | ¥1.053,00 | 100 |
| 2026-08-24 | ¥1.060,00 | 0,00 % | ¥1.060,00 | ¥1.060,00 | ¥1.060,00 | 300 |
| 2026-08-21 | ¥1.060,00 | +0,95 % | ¥1.050,00 | ¥1.060,00 | ¥1.050,00 | 200 |
| 2026-08-20 | ¥1.050,00 | -1,04 % | ¥1.045,00 | ¥1.050,00 | ¥1.045,00 | 2,90K |
| 2026-08-19 | ¥1.061,00 | +0,66 % | ¥1.046,00 | ¥1.061,00 | ¥1.046,00 | 1,20K |
| 2026-08-18 | ¥1.054,00 | -0,85 % | ¥1.054,00 | ¥1.054,00 | ¥1.054,00 | 1,00K |
| 2026-08-17 | ¥1.063,00 | +0,66 % | ¥1.060,00 | ¥1.063,00 | ¥1.057,00 | 600 |
| 2026-08-14 | ¥1.056,00 | +0,38 % | ¥1.052,00 | ¥1.056,00 | ¥1.052,00 | 400 |
| 2026-08-13 | ¥1.052,00 | +0,48 % | ¥1.052,00 | ¥1.052,00 | ¥1.052,00 | 100 |
| 2026-08-12 | ¥1.047,00 | 0,00 % | ¥1.047,00 | ¥1.047,00 | ¥1.047,00 | 0 |
| 2026-08-10 | ¥1.047,00 | 0,00 % | ¥1.047,00 | ¥1.047,00 | ¥1.047,00 | 0 |
| 2026-08-07 | ¥1.047,00 | 0,00 % | ¥1.051,00 | ¥1.051,00 | ¥1.047,00 | 500 |
| 2026-08-06 | ¥1.047,00 | -0,48 % | ¥1.052,00 | ¥1.052,00 | ¥1.047,00 | 1,40K |
| 2026-08-05 | ¥1.052,00 | 0,00 % | ¥1.052,00 | ¥1.052,00 | ¥1.052,00 | 0 |
| 2026-08-04 | ¥1.052,00 | 0,00 % | ¥1.052,00 | ¥1.052,00 | ¥1.052,00 | 0 |
| 2026-08-03 | ¥1.052,00 | -0,28 % | ¥1.052,00 | ¥1.052,00 | ¥1.052,00 | 100 |
| 2026-07-31 | ¥1.055,00 | 0,00 % | ¥1.055,00 | ¥1.055,00 | ¥1.055,00 | 0 |
| 2026-07-30 | ¥1.055,00 | 0,00 % | ¥1.055,00 | ¥1.055,00 | ¥1.055,00 | 0 |
| 2026-07-29 | ¥1.055,00 | +0,29 % | ¥1.051,00 | ¥1.055,00 | ¥1.051,00 | 700 |
| 2026-07-28 | ¥1.052,00 | -0,47 % | ¥1.055,00 | ¥1.055,00 | ¥1.052,00 | 1,30K |
| 2026-07-27 | ¥1.057,00 | -0,28 % | ¥1.057,00 | ¥1.057,00 | ¥1.057,00 | 300 |
| 2026-07-24 | ¥1.060,00 | -0,56 % | ¥1.056,00 | ¥1.060,00 | ¥1.056,00 | 600 |
| 2026-07-23 | ¥1.066,00 | 0,00 % | ¥1.066,00 | ¥1.066,00 | ¥1.066,00 | 100 |
| 2026-07-22 | ¥1.066,00 | +1,52 % | ¥1.057,00 | ¥1.066,00 | ¥1.050,00 | 700 |
| 2026-07-21 | ¥1.050,00 | -2,78 % | ¥1.050,00 | ¥1.060,00 | ¥1.047,00 | 17,40K |
| 2026-07-17 | ¥1.080,00 | -0,92 % | ¥1.090,00 | ¥1.090,00 | ¥1.078,00 | 4,10K |
| 2026-07-16 | ¥1.090,00 | +1,21 % | ¥1.080,00 | ¥1.093,00 | ¥1.080,00 | 2,70K |
| 2026-07-15 | ¥1.077,00 | +0,37 % | ¥1.070,00 | ¥1.077,00 | ¥1.070,00 | 5,40K |
| 2026-07-14 | ¥1.073,00 | +1,04 % | ¥1.056,00 | ¥1.075,00 | ¥1.056,00 | 5,60K |
| 2026-07-13 | ¥1.062,00 | +1,82 % | ¥1.046,00 | ¥1.062,00 | ¥1.041,00 | 3,10K |
| 2026-07-10 | ¥1.043,00 | +0,38 % | ¥1.040,00 | ¥1.043,00 | ¥1.040,00 | 600 |
| 2026-07-09 | ¥1.039,00 | +0,29 % | ¥1.037,00 | ¥1.039,00 | ¥1.037,00 | 1,90K |
| 2026-07-08 | ¥1.036,00 | -0,58 % | ¥1.036,00 | ¥1.036,00 | ¥1.036,00 | 300 |
| 2026-07-07 | ¥1.042,00 | +0,77 % | ¥1.034,00 | ¥1.042,00 | ¥1.034,00 | 1,00K |
| 2026-07-06 | ¥1.034,00 | +0,10 % | ¥1.038,00 | ¥1.040,00 | ¥1.034,00 | 1,00K |
| 2026-07-03 | ¥1.033,00 | +0,19 % | ¥1.031,00 | ¥1.037,00 | ¥1.031,00 | 400 |
| 2026-07-02 | ¥1.031,00 | +0,29 % | ¥1.037,00 | ¥1.037,00 | ¥1.031,00 | 400 |
| 2026-07-01 | ¥1.028,00 | -0,87 % | ¥1.037,00 | ¥1.037,00 | ¥1.028,00 | 500 |
| 2026-06-30 | ¥1.037,00 | +0,58 % | ¥1.037,00 | ¥1.037,00 | ¥1.037,00 | 200 |
| 2026-06-29 | ¥1.031,00 | +0,10 % | ¥1.029,00 | ¥1.031,00 | ¥1.028,00 | 900 |
| 2026-06-26 | ¥1.030,00 | -1,34 % | ¥1.030,00 | ¥1.030,00 | ¥1.018,00 | 6,30K |
| 2026-06-25 | ¥1.044,00 | +0,77 % | ¥1.088,00 | ¥1.088,00 | ¥1.032,00 | 29,10K |
| 2026-06-24 | ¥1.036,00 | -1,80 % | ¥1.056,00 | ¥1.110,00 | ¥1.036,00 | 7,60K |
| 2026-06-23 | ¥1.055,00 | -0,66 % | ¥1.072,00 | ¥1.080,00 | ¥1.055,00 | 2,10K |
| 2026-06-22 | ¥1.062,00 | +0,19 % | ¥1.062,00 | ¥1.062,00 | ¥1.058,00 | 3,80K |
| 2026-06-19 | ¥1.060,00 | 0,00 % | ¥1.070,00 | ¥1.072,00 | ¥1.060,00 | 3,50K |
| 2026-06-18 | ¥1.060,00 | +0,47 % | ¥1.055,00 | ¥1.062,00 | ¥1.055,00 | 900 |
| 2026-06-17 | ¥1.055,00 | -0,66 % | ¥1.055,00 | ¥1.055,00 | ¥1.040,00 | 2,40K |
| 2026-06-16 | ¥1.062,00 | +0,19 % | ¥1.070,00 | ¥1.070,00 | ¥1.053,00 | 3,00K |
| 2026-06-15 | ¥1.060,00 | +1,92 % | ¥1.045,00 | ¥1.060,00 | ¥1.045,00 | 1,50K |
| 2026-06-12 | ¥1.040,00 | +0,10 % | ¥1.040,00 | ¥1.040,00 | ¥1.040,00 | 400 |
| 2026-06-11 | ¥1.039,00 | -0,10 % | ¥1.040,00 | ¥1.040,00 | ¥1.039,00 | 200 |
| 2026-06-10 | ¥1.040,00 | -0,95 % | ¥1.040,00 | ¥1.040,00 | ¥1.040,00 | 400 |
| 2026-06-09 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.050,00 | ¥1.050,00 | 0 |
| 2026-06-08 | ¥1.050,00 | +2,04 % | ¥1.029,00 | ¥1.050,00 | ¥1.029,00 | 1,50K |
| 2026-06-05 | ¥1.029,00 | 0,00 % | ¥1.029,00 | ¥1.029,00 | ¥1.029,00 | 0 |
| 2026-06-04 | ¥1.029,00 | 0,00 % | ¥1.029,00 | ¥1.029,00 | ¥1.029,00 | 100 |
| 2026-06-03 | ¥1.029,00 | +1,08 % | ¥1.029,00 | ¥1.035,00 | ¥1.029,00 | 300 |
| 2026-06-02 | ¥1.018,00 | -0,20 % | ¥1.018,00 | ¥1.018,00 | ¥1.018,00 | 100 |
| 2026-06-01 | ¥1.020,00 | -0,87 % | ¥1.023,00 | ¥1.023,00 | ¥1.020,00 | 800 |
| 2026-05-29 | ¥1.029,00 | -1,44 % | ¥1.039,00 | ¥1.039,00 | ¥1.025,00 | 3,80K |
| 2026-05-28 | ¥1.044,00 | +0,97 % | ¥1.035,00 | ¥1.044,00 | ¥1.035,00 | 300 |
| 2026-05-27 | ¥1.034,00 | 0,00 % | ¥1.034,00 | ¥1.034,00 | ¥1.034,00 | 0 |
| 2026-05-26 | ¥1.034,00 | -0,58 % | ¥1.034,00 | ¥1.034,00 | ¥1.034,00 | 900 |
| 2026-05-25 | ¥1.040,00 | 0,00 % | ¥1.040,00 | ¥1.040,00 | ¥1.040,00 | 500 |